Skip to main content

Occidental Petroleum (NY: OXY )

64.99 +0.79 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 58.84 58.88 57.97 58.26 5,909,911 -0.58(-0.98%)
Oct 28, 2016 59.04 59.73 58.77 58.83 7,287,679 -0.13(-0.22%)
Oct 27, 2016 59.72 59.84 58.90 58.96 5,162,173 -0.48(-0.81%)
Oct 26, 2016 58.89 59.59 58.56 59.44 4,603,182 -0.03(-0.05%)
Oct 25, 2016 59.79 60.33 59.41 59.47 6,187,355 -0.48(-0.80%)
Oct 24, 2016 59.70 60.24 59.05 59.95 7,655,884 +0.34(+0.56%)
Oct 21, 2016 58.70 59.65 58.16 59.61 6,237,482 +0.41(+0.69%)
Oct 20, 2016 59.09 59.69 58.63 59.21 5,117,028 -0.33(-0.55%)
Oct 19, 2016 58.66 60.41 58.30 59.53 7,309,848 +1.55(+2.67%)
Oct 18, 2016 58.55 58.58 57.35 57.98 4,773,386 +0.08(+0.14%)
Oct 17, 2016 58.50 58.50 57.42 57.90 7,019,072 -0.60(-1.02%)
Oct 14, 2016 59.61 59.61 58.14 58.50 5,624,694 -0.54(-0.92%)
Oct 13, 2016 58.62 59.25 58.20 59.05 5,724,504 -0.08(-0.14%)
Oct 12, 2016 58.95 59.49 58.62 59.13 5,167,534 +0.25(+0.42%)
Oct 11, 2016 59.55 59.78 58.55 58.88 4,624,194 -0.86(-1.44%)
Oct 10, 2016 59.22 59.82 59.15 59.74 4,713,624 +0.98(+1.67%)
Oct 07, 2016 58.98 59.12 58.51 58.76 3,901,786 +0.00(+0.00%)
Oct 06, 2016 58.12 59.13 58.01 58.76 6,594,861 +0.80(+1.38%)
Oct 05, 2016 58.55 58.75 57.90 57.96 5,252,618 -0.09(-0.15%)
Oct 04, 2016 58.20 58.51 57.60 58.05 5,672,817 -0.14(-0.23%)
Oct 03, 2016 58.26 58.47 57.87 58.18 3,756,820 -0.08(-0.14%)
Sep 30, 2016 57.98 58.62 57.51 58.26 6,389,666 +0.62(+1.08%)
Sep 29, 2016 57.39 58.43 56.96 57.64 8,093,094 +0.19(+0.33%)
Sep 28, 2016 55.19 57.67 54.85 57.45 10,025,858 +2.60(+4.73%)
Sep 27, 2016 54.93 55.10 54.20 54.85 6,073,425 -0.54(-0.97%)
Sep 26, 2016 55.77 56.09 55.31 55.39 5,867,649 -0.22(-0.40%)
Sep 23, 2016 57.04 57.04 55.25 55.61 7,261,511 -1.45(-2.53%)
Sep 22, 2016 57.99 58.17 56.97 57.06 6,513,000 -0.31(-0.54%)
Sep 21, 2016 56.83 57.44 56.50 57.37 5,374,314 +1.04(+1.84%)
Sep 20, 2016 56.62 56.98 56.32 56.33 5,429,532 -0.26(-0.45%)
Sep 19, 2016 57.15 57.38 56.58 56.59 5,282,120 -0.17(-0.30%)
Sep 16, 2016 57.21 57.37 56.67 56.75 6,772,501 -0.99(-1.72%)
Sep 15, 2016 57.43 58.14 57.39 57.74 6,689,863 +0.38(+0.65%)
Sep 14, 2016 58.58 58.88 57.07 57.37 7,038,957 -1.37(-2.33%)
Sep 13, 2016 59.94 60.04 58.61 58.74 7,317,171 -1.87(-3.09%)
Sep 12, 2016 60.01 60.84 59.76 60.61 5,804,822 -0.21(-0.34%)
Sep 09, 2016 61.76 61.76 60.73 60.81 5,627,830 -1.31(-2.11%)
Sep 08, 2016 61.98 62.24 61.36 62.12 6,281,432 +0.50(+0.80%)
Sep 07, 2016 61.84 62.13 61.48 61.63 4,858,166 -0.09(-0.14%)
Sep 06, 2016 61.40 61.85 61.21 61.72 5,028,609 +0.39(+0.63%)
Sep 02, 2016 61.38 61.33 61.33 61.33 4,370,792 +0.53(+0.87%)
Sep 01, 2016 60.57 60.80 60.14 60.80 4,121,444 -0.01(-0.01%)
Aug 31, 2016 61.38 61.38 60.52 60.81 4,267,511 -0.78(-1.27%)
Aug 30, 2016 62.10 62.10 61.39 61.59 2,918,999 -0.09(-0.14%)
Aug 29, 2016 61.00 61.73 60.61 61.68 4,215,290 +0.62(+1.01%)
Aug 26, 2016 61.35 61.67 60.81 61.06 4,445,456 -0.15(-0.25%)
Aug 25, 2016 61.45 61.48 60.92 61.21 4,079,820 -0.28(-0.46%)
Aug 24, 2016 60.83 61.67 60.58 61.49 6,771,685 +0.66(+1.08%)
Aug 23, 2016 60.43 60.98 60.43 60.84 3,074,857 +0.42(+0.69%)
Aug 22, 2016 60.16 60.55 59.87 60.42 3,187,286 -0.14(-0.24%)
Aug 19, 2016 60.85 61.04 60.40 60.56 3,781,757 -0.74(-1.21%)
Aug 18, 2016 60.86 61.33 60.71 61.30 5,548,969 +0.69(+1.14%)
Aug 17, 2016 60.03 60.62 59.70 60.62 5,033,902 +0.47(+0.79%)
Aug 16, 2016 59.16 60.34 58.95 60.14 5,421,201 +0.76(+1.28%)
Aug 15, 2016 59.26 59.52 59.12 59.38 6,131,742 +0.47(+0.79%)
Aug 12, 2016 58.91 59.03 58.43 58.91 2,719,035 +0.17(+0.28%)
Aug 11, 2016 58.42 59.01 58.01 58.75 3,449,585 +0.78(+1.34%)
Aug 10, 2016 58.55 58.80 57.86 57.97 3,361,576 -0.32(-0.56%)
Aug 09, 2016 59.09 59.16 58.01 58.30 4,238,007 -0.54(-0.91%)
Aug 08, 2016 58.70 59.10 58.43 58.84 4,269,243 +0.54(+0.92%)
Aug 05, 2016 58.71 58.71 57.81 58.30 4,856,517 -0.45(-0.77%)
Aug 04, 2016 58.56 59.22 58.49 58.75 4,733,825 -0.10(-0.17%)
Aug 03, 2016 58.18 58.88 57.23 58.85 5,936,468 +1.00(+1.72%)
Aug 02, 2016 58.52 58.61 57.06 57.85 7,031,932 -0.37(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.